|
Closing price on 8/28/2017
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
915,700 |
| Split-adjusted Price |
3.80 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
915,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
526,500
|
|
|
8/24/2017
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.20
|
3.70
|
3.52
|
3.70
|
939,700
|
|
|
8/23/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.32
|
3.40
|
272,700
|
|
|
8/22/2017
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.20
|
3.50
|
3.45
|
3.50
|
442,010
|
|
|
8/21/2017
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
1,695,340
|
|
|
8/18/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.08
|
3.10
|
454,960
|
|
|
8/17/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
130,800
|
|
|
8/16/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
41,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
2.90
|
3.00
|
2.90
|
134,800
|
|
|
8/14/2017
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.94
|
2.90
|
315,000
|
|
|
8/11/2017
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
81,300
|
|
|
8/10/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.16
|
3.30
|
405,600
|
|
|
8/9/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.45
|
3.40
|
244,100
|
|
|
8/8/2017
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.51
|
3.40
|
732,908
|
|
|
8/7/2017
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.18
|
3.30
|
175,200
|
|
|
8/4/2017
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.11
|
3.10
|
276,810
|
|
|
8/3/2017
|
+0.10 / +3.23%
|
3.00
|
3.40
|
3.00
|
3.20
|
3.22
|
3.20
|
138,200
|
|
|
8/2/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
147,300
|
|
|
8/1/2017
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.34
|
3.20
|
215,600
|
|
|
7/31/2017
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
532,310
|
|
|
7/28/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
242,900
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
154,700
|
|
|
7/26/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
19,500
|
|
|
7/25/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
36,000
|
|
|
7/24/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
34,900
|
|
|
7/21/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
20,600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
258,700
|
|
|
7/19/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
14,300
|
|
|
7/18/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
831,600
|
|
|